Spot 361.34
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.25 | 73.10 | 71.67 | +1.00 | 43.4% | 290 | 43.4% | +0.00 | — | — | 0.21 | — |
| — | 65.85 | 68.10 | 66.97 | +1.00 | 41.5% | 295 | 41.5% | +0.00 | — | — | 0.71 | — |
| — | 60.85 | 63.10 | 61.98 | +1.00 | 39.7% | 300 | 39.7% | +0.00 | — | — | 0.21 | — |
| — | 55.85 | 58.10 | 56.98 | +1.00 | 37.9% | 305 | 37.9% | +0.00 | — | — | 0.20 | — |
| — | 50.10 | 53.10 | 51.60 | +1.00 | 36.3% | 310 | 36.3% | -0.00 | — | — | 0.14 | — |
| — | 45.25 | 48.10 | 46.67 | +1.00 | 35.0% | 315 | 35.0% | -0.00 | — | — | 0.14 | — |
| — | 40.50 | 43.10 | 41.80 | +1.00 | 34.5% | 320 | 34.5% | -0.00 | — | — | 0.14 | — |
| — | 35.25 | 38.10 | 36.67 | +1.00 | 35.5% | 325 | 35.5% | -0.00 | — | — | 0.07 | — |
| — | 30.35 | 33.10 | 31.73 | +1.00 | 37.5% | 330 | 37.5% | -0.00 | — | — | 0.14 | — |
| — | 28.35 | 29.65 | 29.00 | +1.00 | 38.2% | 332.5 | 38.2% | -0.00 | — | — | 0.14 | — |
| — | 25.85 | 27.15 | 26.50 | +1.00 | 38.2% | 335 | 38.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 23.35 | 24.65 | 24.00 | +0.99 | 37.5% | 337.5 | 37.5% | -0.01 | — | — | 0.15 | — |
| — | 20.90 | 22.15 | 21.52 | +0.99 | 36.1% | 340 | 36.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 18.40 | 19.65 | 19.02 | +0.98 | 34.3% | 342.5 | 34.3% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 15.90 | 17.20 | 16.55 | +0.97 | 32.4% | 345 | 32.4% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 13.45 | 14.70 | 14.07 | +0.95 | 30.5% | 347.5 | 30.5% | -0.05 | 0.11 | 0.03 | 0.19 | — |
| — | 11.05 | 12.25 | 11.65 | +0.92 | 28.8% | 350 | 28.8% | -0.08 | 0.19 | 0.15 | 0.23 | — |
| — | 8.70 | 9.85 | 9.28 | +0.87 | 27.2% | 352.5 | 27.2% | -0.13 | 0.29 | 0.21 | 0.37 | — |
| — | 6.45 | 7.55 | 7.00 | +0.82 | 25.8% | 355 | 25.8% | -0.18 | 0.55 | 0.46 | 0.64 | — |
| — | 4.60 | 5.45 | 5.03 | +0.72 | 24.4% | 357.5 | 24.4% | -0.28 | 0.99 | 0.80 | 1.19 | — |
| — | 3.00 | 3.60 | 3.30 | +0.61 | 23.2% | 360 | 23.2% | -0.39 | 1.76 | 1.58 | 1.95 | — |
| — | 1.85 | 2.15 | 2.00 | +0.49 | 22.3% | 362.5 | 22.3% | -0.52 | 2.92 | 2.59 | 3.25 | — |
| — | 0.93 | 1.21 | 1.07 | +0.35 | 21.7% | 365 | 21.7% | -0.64 | 4.45 | 4.15 | 4.75 | — |
| — | 0.40 | 0.61 | 0.51 | +0.24 | 21.6% | 367.5 | 21.6% | -0.76 | 6.42 | 5.65 | 7.20 | — |
| — | 0.20 | 0.28 | 0.24 | +0.16 | 22.0% | 370 | 22.0% | -0.85 | 8.65 | 8.30 | 9.00 | — |
| — | 0.04 | 0.17 | 0.10 | +0.09 | 22.9% | 372.5 | 22.9% | -0.91 | 11.18 | 10.55 | 11.80 | — |
| — | 0.02 | 0.11 | 0.07 | +0.05 | 24.5% | 375 | 24.5% | -0.95 | 13.45 | 12.55 | 14.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 26.7% | 377.5 | 26.7% | -0.97 | 16.27 | 15.70 | 16.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 29.4% | 380 | 29.4% | -0.99 | 18.75 | 18.15 | 19.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 32.3% | 382.5 | 32.3% | -1.00 | 21.25 | 20.70 | 21.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 35.3% | 385 | 35.3% | -1.00 | 23.43 | 22.55 | 24.30 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 38.3% | 387.5 | 38.3% | -1.00 | 26.25 | 25.70 | 26.80 | — |
| — | — | 0.05 | — | +0.00 | 41.1% | 390 | 41.1% | -1.00 | 28.52 | 27.55 | 29.50 | — |
| — | — | 0.14 | — | +0.00 | 43.8% | 392.5 | 43.8% | -1.00 | 30.93 | 30.05 | 31.80 | — |
| — | — | 0.14 | — | +0.00 | 46.3% | 395 | 46.3% | -1.00 | 33.73 | 33.20 | 34.25 | — |
| — | — | 0.14 | — | +0.00 | 48.6% | 397.5 | 48.6% | -1.00 | 35.98 | 34.90 | 37.05 | — |
| — | — | 0.05 | — | +0.00 | 50.7% | 400 | 50.7% | -1.00 | 38.38 | 37.45 | 39.30 | — |
| — | — | 0.14 | — | +0.00 | 52.6% | 402.5 | 52.6% | -1.00 | 40.98 | 39.95 | 42.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 54.4% | 405 | 54.4% | -1.00 | 43.77 | 42.45 | 45.10 | — |
| — | — | 0.14 | — | +0.00 | 56.1% | 407.5 | 56.1% | -1.00 | 46.27 | 44.95 | 47.60 | — |
| — | — | 0.14 | — | +0.00 | 57.7% | 410 | 57.7% | -1.00 | 48.73 | 47.45 | 50.00 | — |
| — | — | 0.14 | — | +0.00 | 60.7% | 415 | 60.7% | -1.00 | 53.85 | 52.45 | 55.25 | — |
| — | — | 0.14 | — | +0.00 | 63.7% | 420 | 63.7% | -1.00 | 58.48 | 57.45 | 59.50 | — |
| — | — | 0.14 | — | +0.00 | 66.9% | 425 | 66.9% | -1.00 | 63.45 | 62.45 | 64.45 | — |
| — | — | 0.14 | — | +0.00 | 70.5% | 430 | 70.5% | -1.00 | 68.65 | 67.45 | 69.85 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.